KissMeData/272450/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	204000	608124565	9130	9130	9130	9130	1221
3	20250514	203900	608124565	9130	9130	9130	9130	0
4	20250514	203800	608124565	9130	9130	9130	9130	0
5	20250514	203700	608124565	9130	9130	9130	9130	0
6	20250514	203600	608124565	9130	9130	9130	9130	0
7	20250514	203500	608124565	9130	9130	9130	9130	0
8	20250514	203400	608124565	9130	9130	9130	9130	0
9	20250514	203300	608124565	9130	9130	9130	9130	0
10	20250514	203200	608124565	9130	9130	9130	9130	0
11	20250514	203100	608124565	9130	9130	9130	9130	0
12	20250514	203000	608124565	9130	9130	9130	9130	0
13	20250514	202900	608124565	9130	9130	9130	9130	0
14	20250514	202800	608124565	9130	9130	9130	9130	0
15	20250514	202700	608124565	9130	9130	9130	9130	0
16	20250514	202600	608124565	9130	9130	9130	9130	0
17	20250514	202500	608124565	9130	9130	9130	9130	0
18	20250514	202400	608124565	9130	9130	9130	9130	0
19	20250514	202300	608124565	9130	9130	9130	9130	0
20	20250514	202200	608124565	9130	9130	9130	9130	0
21	20250514	202100	608124565	9130	9130	9130	9130	0
22	20250514	202000	608124565	9130	9130	9130	9130	0
23	20250514	201900	608124565	9130	9130	9130	9130	0
24	20250514	201800	608124565	9130	9130	9130	9130	0
25	20250514	201700	608124565	9130	9130	9130	9130	0
26	20250514	201600	608124565	9130	9130	9130	9130	0
27	20250514	201500	608124565	9130	9130	9130	9130	0
28	20250514	201400	608124565	9130	9130	9130	9130	0
29	20250514	201300	608124565	9130	9130	9130	9130	0
30	20250514	201200	608124565	9130	9130	9130	9130	0
31	20250514	201100	608124565	9130	9130	9130	9130	0
32	20250514	201000	608124565	9130	9130	9130	9130	1221
33	20250514	200900	608124565	9130	9130	9130	9130	0
34	20250514	200800	608124565	9130	9130	9130	9130	0
35	20250514	200700	608124565	9130	9130	9130	9130	0
36	20250514	200600	608124565	9130	9130	9130	9130	0
37	20250514	200500	608124565	9130	9130	9130	9130	0
38	20250514	200400	608124565	9130	9130	9130	9130	0
39	20250514	200300	608124565	9130	9130	9130	9130	0
40	20250514	200200	608124565	9130	9130	9130	9130	0
41	20250514	200100	608124565	9130	9130	9130	9130	0
42	20250514	200000	608124565	9130	9130	9130	9130	0
43	20250514	195900	608124565	9130	9130	9130	9130	0
44	20250514	195800	608124565	9130	9130	9130	9130	0
45	20250514	195700	608124565	9130	9130	9130	9130	0
46	20250514	195600	608124565	9130	9130	9130	9130	0
47	20250514	195500	608124565	9130	9130	9130	9130	0
48	20250514	195400	608124565	9130	9130	9130	9130	0
49	20250514	195300	608124565	9130	9130	9130	9130	0
50	20250514	195200	608124565	9130	9130	9130	9130	0
51	20250514	195100	608124565	9130	9130	9130	9130	0
52	20250514	195000	608124565	9130	9130	9130	9130	0
53	20250514	194900	608124565	9130	9130	9130	9130	0
54	20250514	194800	608124565	9130	9130	9130	9130	0
55	20250514	194700	608124565	9130	9130	9130	9130	0
56	20250514	194600	608124565	9130	9130	9130	9130	0
57	20250514	194500	608124565	9130	9130	9130	9130	0
58	20250514	194400	608124565	9130	9130	9130	9130	0
59	20250514	194300	608124565	9130	9130	9130	9130	0
60	20250514	194200	608124565	9130	9130	9130	9130	0
61	20250514	194100	608124565	9130	9130	9130	9130	0
62	20250514	194000	608124565	9130	9130	9130	9130	1221
63	20250514	193900	608124565	9130	9130	9130	9130	0
64	20250514	193800	608124565	9130	9130	9130	9130	0
65	20250514	193700	608124565	9130	9130	9130	9130	0
66	20250514	193600	608124565	9130	9130	9130	9130	0
67	20250514	193500	608124565	9130	9130	9130	9130	0
68	20250514	193400	608124565	9130	9130	9130	9130	0
69	20250514	193300	608124565	9130	9130	9130	9130	0
70	20250514	193200	608124565	9130	9130	9130	9130	0
71	20250514	193100	608124565	9130	9130	9130	9130	0
72	20250514	193000	608124565	9130	9130	9130	9130	0
73	20250514	192900	608124565	9130	9130	9130	9130	0
74	20250514	192800	608124565	9130	9130	9130	9130	0
75	20250514	192700	608124565	9130	9130	9130	9130	0
76	20250514	192600	608124565	9130	9130	9130	9130	0
77	20250514	192500	608124565	9130	9130	9130	9130	0
78	20250514	192400	608124565	9130	9130	9130	9130	0
79	20250514	192300	608124565	9130	9130	9130	9130	0
80	20250514	192200	608124565	9130	9130	9130	9130	0
81	20250514	192100	608124565	9130	9130	9130	9130	0
82	20250514	192000	608124565	9130	9130	9130	9130	0
83	20250514	191900	608124565	9130	9130	9130	9130	0
84	20250514	191800	608124565	9130	9130	9130	9130	0
85	20250514	191700	608124565	9130	9130	9130	9130	0
86	20250514	191600	608124565	9130	9130	9130	9130	0
87	20250514	191500	608124565	9130	9130	9130	9130	0
88	20250514	191400	608124565	9130	9130	9130	9130	0
89	20250514	191300	608124565	9130	9130	9130	9130	0
90	20250514	191200	608124565	9130	9130	9130	9130	0
91	20250514	191100	608124565	9130	9130	9130	9130	0
92	20250514	191000	608124565	9130	9130	9130	9130	1221
93	20250514	190900	608124565	9130	9130	9130	9130	0
94	20250514	190800	608124565	9130	9130	9130	9130	0
95	20250514	190700	608124565	9130	9130	9130	9130	0
96	20250514	190600	608124565	9130	9130	9130	9130	0
97	20250514	190500	608124565	9130	9130	9130	9130	0
98	20250514	190400	608124565	9130	9130	9130	9130	0
99	20250514	190300	608124565	9130	9130	9130	9130	0
100	20250514	190200	608124565	9130	9130	9130	9130	0
101	20250514	190100	608124565	9130	9130	9130	9130	0
102	20250514	190000	608124565	9130	9130	9130	9130	0
103	20250514	185900	608124565	9130	9130	9130	9130	0
104	20250514	185800	608124565	9130	9130	9130	9130	0
105	20250514	185700	608124565	9130	9130	9130	9130	0
106	20250514	185600	608124565	9130	9130	9130	9130	0
107	20250514	185500	608124565	9130	9130	9130	9130	0
108	20250514	185400	608124565	9130	9130	9130	9130	0
109	20250514	185300	608124565	9130	9130	9130	9130	0
110	20250514	185200	608124565	9130	9130	9130	9130	0
111	20250514	185100	608124565	9130	9130	9130	9130	0
112	20250514	185000	608124565	9130	9130	9130	9130	0
113	20250514	184900	608124565	9130	9130	9130	9130	0
114	20250514	184800	608124565	9130	9130	9130	9130	0
115	20250514	184700	608124565	9130	9130	9130	9130	0
116	20250514	184600	608124565	9130	9130	9130	9130	0
117	20250514	184500	608124565	9130	9130	9130	9130	0
118	20250514	184400	608124565	9130	9130	9130	9130	0
119	20250514	184300	608124565	9130	9130	9130	9130	0
120	20250514	184200	608124565	9130	9130	9130	9130	0
121	20250514	184100	608124565	9130	9130	9130	9130	0
122	20250514	184000	608124565	9130	9130	9130	9130	1221
123	20250514	183900	608124565	9130	9130	9130	9130	0
124	20250514	183800	608124565	9130	9130	9130	9130	0
125	20250514	183700	608124565	9130	9130	9130	9130	0
126	20250514	183600	608124565	9130	9130	9130	9130	0
127	20250514	183500	608124565	9130	9130	9130	9130	0
128	20250514	183400	608124565	9130	9130	9130	9130	0
129	20250514	183300	608124565	9130	9130	9130	9130	0
130	20250514	183200	608124565	9130	9130	9130	9130	0
131	20250514	183100	608124565	9130	9130	9130	9130	0
132	20250514	183000	608124565	9130	9130	9130	9130	0
133	20250514	182900	608124565	9130	9130	9130	9130	0
134	20250514	182800	608124565	9130	9130	9130	9130	0
135	20250514	182700	608124565	9130	9130	9130	9130	0
136	20250514	182600	608124565	9130	9130	9130	9130	0
137	20250514	182500	608124565	9130	9130	9130	9130	0
138	20250514	182400	608124565	9130	9130	9130	9130	0
139	20250514	182300	608124565	9130	9130	9130	9130	0
140	20250514	182200	608124565	9130	9130	9130	9130	0
141	20250514	182100	608124565	9130	9130	9130	9130	0
142	20250514	182000	608124565	9130	9130	9130	9130	0
143	20250514	181900	608124565	9130	9130	9130	9130	0
144	20250514	181800	608124565	9130	9130	9130	9130	0
145	20250514	181700	608124565	9130	9130	9130	9130	0
146	20250514	181600	608124565	9130	9130	9130	9130	0
147	20250514	181500	608124565	9130	9130	9130	9130	0
148	20250514	181400	608124565	9130	9130	9130	9130	0
149	20250514	181300	608124565	9130	9130	9130	9130	0
150	20250514	181200	608124565	9130	9130	9130	9130	0
151	20250514	181100	608124565	9130	9130	9130	9130	0
152	20250514	181000	608124565	9130	9130	9130	9130	1221
153	20250514	180900	608124565	9130	9130	9130	9130	0
154	20250514	180800	608124565	9130	9130	9130	9130	0
155	20250514	180700	608124565	9130	9130	9130	9130	0
156	20250514	180600	608124565	9130	9130	9130	9130	0
157	20250514	180500	608124565	9130	9130	9130	9130	0
158	20250514	180400	608124565	9130	9130	9130	9130	0
159	20250514	180300	608124565	9130	9130	9130	9130	0
160	20250514	180200	608124565	9130	9130	9130	9130	0
161	20250514	180100	608124565	9130	9130	9130	9130	0
162	20250514	180000	608124565	9130	9130	9130	9130	0
163	20250514	175900	608124565	9130	9130	9130	9130	0
164	20250514	175800	608124565	9130	9130	9130	9130	0
165	20250514	175700	608124565	9130	9130	9130	9130	0
166	20250514	175600	608124565	9130	9130	9130	9130	0
167	20250514	175500	608124565	9130	9130	9130	9130	0
168	20250514	175400	608124565	9130	9130	9130	9130	0
169	20250514	175300	608124565	9130	9130	9130	9130	0
170	20250514	175200	608124565	9130	9130	9130	9130	0
171	20250514	175100	608124565	9130	9130	9130	9130	0
172	20250514	175000	608124565	9130	9130	9130	9130	0
173	20250514	174900	608124565	9130	9130	9130	9130	0
174	20250514	174800	608124565	9130	9130	9130	9130	0
175	20250514	174700	608124565	9130	9130	9130	9130	0
176	20250514	174600	608124565	9130	9130	9130	9130	0
177	20250514	174500	608124565	9130	9130	9130	9130	0
178	20250514	174400	608124565	9130	9130	9130	9130	0
179	20250514	174300	608124565	9130	9130	9130	9130	0
180	20250514	174200	608124565	9130	9130	9130	9130	0
181	20250514	174100	608124565	9130	9130	9130	9130	0
182	20250514	174000	608124565	9130	9130	9130	9130	1221
183	20250514	173900	608124565	9130	9130	9130	9130	0
184	20250514	173800	608124565	9130	9130	9130	9130	0
185	20250514	173700	608124565	9130	9130	9130	9130	0
186	20250514	173600	608124565	9130	9130	9130	9130	0
187	20250514	173500	608124565	9130	9130	9130	9130	0
188	20250514	173400	608124565	9130	9130	9130	9130	0
189	20250514	173300	608124565	9130	9130	9130	9130	0
190	20250514	173200	608124565	9130	9130	9130	9130	0
191	20250514	173100	608124565	9130	9130	9130	9130	0
192	20250514	173000	608124565	9130	9130	9130	9130	0
193	20250514	172900	608124565	9130	9130	9130	9130	0
194	20250514	172800	608124565	9130	9130	9130	9130	0
195	20250514	172700	608124565	9130	9130	9130	9130	0
196	20250514	172600	608124565	9130	9130	9130	9130	0
197	20250514	172500	608124565	9130	9130	9130	9130	0
198	20250514	172400	608124565	9130	9130	9130	9130	0
199	20250514	172300	608124565	9130	9130	9130	9130	0
200	20250514	172200	608124565	9130	9130	9130	9130	0
201	20250514	172100	608124565	9130	9130	9130	9130	0
202	20250514	172000	608124565	9130	9130	9130	9130	0
203	20250514	171900	608124565	9130	9130	9130	9130	0
204	20250514	171800	608124565	9130	9130	9130	9130	0
205	20250514	171700	608124565	9130	9130	9130	9130	0
206	20250514	171600	608124565	9130	9130	9130	9130	0
207	20250514	171500	608124565	9130	9130	9130	9130	0
208	20250514	171400	608124565	9130	9130	9130	9130	0
209	20250514	171300	608124565	9130	9130	9130	9130	0
210	20250514	171200	608124565	9130	9130	9130	9130	0
211	20250514	171100	608124565	9130	9130	9130	9130	0
212	20250514	171000	608124565	9130	9130	9130	9130	1221
213	20250514	170900	608124565	9130	9130	9130	9130	0
214	20250514	170800	608124565	9130	9130	9130	9130	0
215	20250514	170700	608124565	9130	9130	9130	9130	0
216	20250514	170600	608124565	9130	9130	9130	9130	0
217	20250514	170500	608124565	9130	9130	9130	9130	0
218	20250514	170400	608124565	9130	9130	9130	9130	0
219	20250514	170300	608124565	9130	9130	9130	9130	0
220	20250514	170200	608124565	9130	9130	9130	9130	0
221	20250514	170100	608124565	9130	9130	9130	9130	0
222	20250514	170000	608124565	9130	9130	9130	9130	0
223	20250514	165900	608124565	9130	9130	9130	9130	0
224	20250514	165800	608124565	9130	9130	9130	9130	0
225	20250514	165700	608124565	9130	9130	9130	9130	0
226	20250514	165600	608124565	9130	9130	9130	9130	0
227	20250514	165500	608124565	9130	9130	9130	9130	0
228	20250514	165400	608124565	9130	9130	9130	9130	0
229	20250514	165300	608124565	9130	9130	9130	9130	0
230	20250514	165200	608124565	9130	9130	9130	9130	0
231	20250514	165100	608124565	9130	9130	9130	9130	0
232	20250514	165000	608124565	9130	9130	9130	9130	0
233	20250514	164900	608124565	9130	9130	9130	9130	0
234	20250514	164800	608124565	9130	9130	9130	9130	0
235	20250514	164700	608124565	9130	9130	9130	9130	0
236	20250514	164600	608124565	9130	9130	9130	9130	0
237	20250514	164500	608124565	9130	9130	9130	9130	0
238	20250514	164400	608124565	9130	9130	9130	9130	0
239	20250514	164300	608124565	9130	9130	9130	9130	0
240	20250514	164200	608124565	9130	9130	9130	9130	0
241	20250514	164100	608124565	9130	9130	9130	9130	0
242	20250514	164000	608124565	9130	9130	9130	9130	1221
243	20250514	163900	608124565	9130	9130	9130	9130	0
244	20250514	163800	608124565	9130	9130	9130	9130	0
245	20250514	163700	608124565	9130	9130	9130	9130	0
246	20250514	163600	608124565	9130	9130	9130	9130	0
247	20250514	163500	608124565	9130	9130	9130	9130	0
248	20250514	163400	608124565	9130	9130	9130	9130	0
249	20250514	163300	608124565	9130	9130	9130	9130	0
250	20250514	163200	608124565	9130	9130	9130	9130	0
251	20250514	163100	608124565	9130	9130	9130	9130	0
252	20250514	163000	608124565	9130	9130	9130	9130	0
253	20250514	162900	608124565	9130	9130	9130	9130	0
254	20250514	162800	608124565	9130	9130	9130	9130	0
255	20250514	162700	608124565	9130	9130	9130	9130	0
256	20250514	162600	608124565	9130	9130	9130	9130	0
257	20250514	162500	608124565	9130	9130	9130	9130	0
258	20250514	162400	608124565	9130	9130	9130	9130	0
259	20250514	162300	608124565	9130	9130	9130	9130	0
260	20250514	162200	608124565	9130	9130	9130	9130	0
261	20250514	162100	608124565	9130	9130	9130	9130	0
262	20250514	162000	608124565	9130	9130	9130	9130	0
263	20250514	161900	608124565	9130	9130	9130	9130	0
264	20250514	161800	608124565	9130	9130	9130	9130	0
265	20250514	161700	608124565	9130	9130	9130	9130	0
266	20250514	161600	608124565	9130	9130	9130	9130	0
267	20250514	161500	608124565	9130	9130	9130	9130	0
268	20250514	161400	608124565	9130	9130	9130	9130	0
269	20250514	161300	608124565	9130	9130	9130	9130	0
270	20250514	161200	608124565	9130	9130	9130	9130	0
271	20250514	161100	608124565	9130	9130	9130	9130	0
272	20250514	161000	608124565	9130	9130	9130	9130	1221
273	20250514	160900	608124565	9130	9130	9130	9130	0
274	20250514	160800	608124565	9130	9130	9130	9130	0
275	20250514	160700	608124565	9130	9130	9130	9130	0
276	20250514	160600	608124565	9130	9130	9130	9130	0
277	20250514	160500	608124565	9130	9130	9130	9130	0
278	20250514	160400	608124565	9130	9130	9130	9130	0
279	20250514	160300	608124565	9130	9130	9130	9130	0
280	20250514	160200	608124565	9130	9130	9130	9130	0
281	20250514	160100	608124565	9130	9130	9130	9130	0
282	20250514	160000	608124565	9130	9130	9130	9130	0
283	20250514	155900	608124565	9130	9130	9130	9130	0
284	20250514	155800	608124565	9130	9130	9130	9130	0
285	20250514	155700	608124565	9130	9130	9130	9130	0
286	20250514	155600	608124565	9130	9130	9130	9130	0
287	20250514	155500	608124565	9130	9130	9130	9130	0
288	20250514	155400	608124565	9130	9130	9130	9130	0
289	20250514	155300	608124565	9130	9130	9130	9130	0
290	20250514	155200	608124565	9130	9130	9130	9130	0
291	20250514	155100	608124565	9130	9130	9130	9130	0
292	20250514	155000	608124565	9130	9130	9130	9130	0
293	20250514	154900	608124565	9130	9130	9130	9130	0
294	20250514	154800	608124565	9130	9130	9130	9130	0
295	20250514	154700	608124565	9130	9130	9130	9130	0
296	20250514	154600	608124565	9130	9130	9130	9130	0
297	20250514	154500	608124565	9130	9130	9130	9130	0
298	20250514	154400	608124565	9130	9130	9130	9130	0
299	20250514	154300	608124565	9130	9130	9130	9130	0
300	20250514	154200	608124565	9130	9130	9130	9130	0
301	20250514	154100	608124565	9130	9130	9130	9130	0
302	20250514	154000	608124565	9130	9130	9130	9130	1221
303	20250514	153900	608124565	9130	9130	9130	9130	0
304	20250514	153800	608124565	9130	9130	9130	9130	0
305	20250514	153700	608124565	9130	9130	9130	9130	0
306	20250514	153600	608124565	9130	9130	9130	9130	0
307	20250514	153500	608124565	9130	9130	9130	9130	0
308	20250514	153400	608124565	9130	9130	9130	9130	0
309	20250514	153300	608124565	9130	9130	9130	9130	0
310	20250514	153200	608124565	9130	9130	9130	9130	0
311	20250514	153100	608124565	9130	9130	9130	9130	0
312	20250514	153000	608124565	9130	9130	9130	9130	1221
313	20250514	152900	596976835	9150	9150	9150	9150	0
314	20250514	152800	596976835	9150	9150	9150	9150	0
315	20250514	152700	596976835	9150	9150	9150	9150	0
316	20250514	152600	596976835	9150	9150	9150	9150	0
317	20250514	152500	596976835	9150	9150	9150	9150	0
318	20250514	152400	596976835	9150	9150	9150	9150	0
319	20250514	152300	596976835	9150	9150	9150	9150	0
320	20250514	152200	596976835	9150	9150	9150	9150	0
321	20250514	152100	596976835	9150	9150	9150	9150	0
322	20250514	152000	596976835	9150	9150	9150	9150	0
323	20250514	151900	596976835	9150	9150	9160	9140	212
324	20250514	151800	595035825	9160	9140	9160	9140	8
325	20250514	151700	594962635	9140	9150	9160	9140	54
326	20250514	151600	594468355	9150	9140	9150	9140	7
327	20250514	151500	594404335	9140	9140	9150	9140	16
328	20250514	151400	594257975	9140	9140	9150	9140	24
329	20250514	151300	594038425	9140	9140	9160	9140	121
330	20250514	151200	592932125	9140	9140	9160	9140	66
331	20250514	151100	592327735	9140	9150	9160	9140	49
332	20250514	151000	591879055	9140	9140	9150	9140	4
333	20250514	150900	591842485	9140	9140	9140	9140	6
334	20250514	150800	591787645	9140	9150	9150	9140	4
335	20250514	150700	591751075	9140	9140	9150	9140	88
336	20250514	150600	590945955	9140	9150	9150	9140	6
337	20250514	150500	590891095	9140	9150	9150	9140	269
338	20250514	150400	588431425	9150	9140	9150	9140	12
339	20250514	150300	588321665	9140	9140	9140	9140	4
340	20250514	150200	588285105	9140	9140	9140	9140	3
341	20250514	150100	588257685	9140	9150	9150	9140	180
342	20250514	150000	586610785	9140	9140	9140	9140	23
343	20250514	145900	586400565	9140	9140	9150	9140	4
344	20250514	145800	586363995	9140	9140	9140	9140	2
345	20250514	145700	586345715	9140	9140	9140	9140	1
346	20250514	145600	586336575	9140	9140	9140	9140	2
347	20250514	145500	586318295	9150	9150	9150	9150	36
348	20250514	145400	585988895	9140	9140	9140	9140	0
349	20250514	145300	585988895	9140	9140	9140	9140	0
350	20250514	145200	585988895	9140	9140	9140	9140	96
351	20250514	145100	585111455	9150	9150	9150	9150	33
352	20250514	145000	584809505	9140	9140	9140	9140	0
353	20250514	144900	584809505	9140	9140	9140	9140	0
354	20250514	144800	584809505	9140	9140	9140	9140	0
355	20250514	144700	584809505	9140	9140	9140	9140	315
356	20250514	144600	581930405	9130	9130	9130	9130	0
357	20250514	144500	581930405	9130	9130	9130	9130	0
358	20250514	144400	581930405	9130	9150	9150	9130	126
359	20250514	144300	580779625	9130	9130	9130	9130	0
360	20250514	144200	580779625	9130	9130	9130	9130	1
361	20250514	144100	580770495	9150	9150	9150	9150	0
362	20250514	144000	580770495	9150	9150	9150	9150	0
363	20250514	143900	580770495	9150	9150	9150	9150	21
364	20250514	143800	580578345	9140	9140	9140	9140	0
365	20250514	143700	580578345	9140	9130	9140	9130	77
366	20250514	143600	579874635	9130	9120	9130	9120	3
367	20250514	143500	579847265	9130	9130	9130	9130	124
368	20250514	143400	578715145	9130	9130	9130	9130	18
369	20250514	143300	578550805	9130	9130	9130	9130	3
370	20250514	143200	578523415	9130	9130	9130	9130	56
371	20250514	143100	578012135	9130	9130	9130	9130	1
372	20250514	143000	578003005	9120	9120	9120	9120	1
373	20250514	142900	577993885	9130	9120	9130	9120	12
374	20250514	142800	577884335	9130	9130	9130	9120	103
375	20250514	142700	576943985	9120	9120	9120	9120	1
376	20250514	142600	576934865	9120	9130	9130	9120	532
377	20250514	142500	572077935	9120	9120	9120	9120	0
378	20250514	142400	572077935	9120	9120	9120	9120	0
379	20250514	142300	572077935	9120	9130	9130	9120	3
380	20250514	142200	572050555	9130	9130	9130	9130	4
381	20250514	142100	572014035	9130	9130	9130	9120	5
382	20250514	142000	571968395	9130	9130	9130	9120	148
383	20250514	141900	570617205	9130	9140	9140	9130	21
384	20250514	141800	570425285	9140	9140	9140	9140	0
385	20250514	141700	570425285	9140	9150	9150	9140	8
386	20250514	141600	570352155	9140	9140	9140	9130	5
387	20250514	141500	570306465	9130	9130	9130	9130	0
388	20250514	141400	570306465	9130	9130	9130	9130	0
389	20250514	141300	570306465	9130	9130	9130	9130	0
390	20250514	141200	570306465	9130	9130	9130	9130	0
391	20250514	141100	570306465	9130	9120	9160	9110	1298
392	20250514	141000	558471505	9120	9120	9120	9120	3
393	20250514	140900	558444145	9140	9130	9140	9130	4
394	20250514	140800	558407615	9120	9110	9120	9110	398
395	20250514	140700	554780265	9110	9120	9120	9100	1444
396	20250514	140600	541617225	9130	9130	9130	9120	84
397	20250514	140500	540850345	9120	9130	9130	9120	101
398	20250514	140400	539928265	9120	9130	9130	9120	112
399	20250514	140300	538905765	9130	9140	9140	9130	599
400	20250514	140200	533431175	9140	9130	9140	9130	23
401	20250514	140100	533220965	9130	9130	9130	9130	0
402	20250514	140000	533220965	9130	9130	9130	9130	0
403	20250514	135900	533220965	9130	9140	9140	9130	105
404	20250514	135800	532261315	9130	9120	9140	9120	51
405	20250514	135700	531795225	9120	9120	9120	9120	0
406	20250514	135600	531795225	9120	9130	9140	9120	90
407	20250514	135500	530973475	9120	9130	9130	9120	28
408	20250514	135400	530717875	9130	9130	9130	9130	125
409	20250514	135300	529576625	9130	9140	9140	9130	2
410	20250514	135200	529558355	9140	9140	9140	9140	28
411	20250514	135100	529302435	9130	9130	9130	9130	1
412	20250514	135000	529293305	9140	9140	9140	9140	0
413	20250514	134900	529293305	9140	9140	9140	9140	0
414	20250514	134800	529293305	9140	9140	9140	9140	10
415	20250514	134700	529201905	9140	9140	9140	9140	13
416	20250514	134600	529083085	9140	9150	9150	9130	453
417	20250514	134500	524945155	9150	9150	9150	9140	7
418	20250514	134400	524881135	9150	9150	9150	9150	7
419	20250514	134300	524817085	9150	9150	9150	9150	21
420	20250514	134200	524624935	9140	9140	9140	9140	10
421	20250514	134100	524533535	9150	9150	9150	9150	10
422	20250514	134000	524442035	9150	9150	9150	9150	10
423	20250514	133900	524350535	9150	9150	9150	9150	4
424	20250514	133800	524313935	9150	9155	9155	9150	479
425	20250514	133700	519931055	9160	9150	9160	9150	230
426	20250514	133600	517826545	9150	9150	9150	9150	45
427	20250514	133500	517414795	9150	9145	9150	9145	4
428	20250514	133400	517378205	9150	9145	9150	9145	83
429	20250514	133300	516619165	9145	9145	9145	9145	10
430	20250514	133200	516527715	9140	9140	9140	9140	47
431	20250514	133100	516098135	9130	9130	9130	9130	205
432	20250514	133000	514226485	9130	9130	9130	9130	187
433	20250514	132900	512519175	9130	9140	9140	9130	108
434	20250514	132800	511532065	9140	9140	9140	9140	1
435	20250514	132700	511522925	9130	9130	9140	9130	194
436	20250514	132600	509750105	9130	9130	9130	9130	65
437	20250514	132500	509156655	9130	9130	9130	9120	145
438	20250514	132400	507834135	9130	9130	9130	9130	120
439	20250514	132300	506738535	9130	9120	9130	9120	58
440	20250514	132200	506209505	9110	9120	9130	9110	907
441	20250514	132100	497939025	9130	9130	9130	9130	144
442	20250514	132000	496624305	9130	9130	9130	9130	0
443	20250514	131900	496624305	9130	9130	9130	9130	0
444	20250514	131800	496624305	9130	9130	9130	9130	0
445	20250514	131700	496624305	9130	9130	9130	9130	0
446	20250514	131600	496624305	9130	9130	9130	9130	313
447	20250514	131500	493766615	9130	9130	9130	9130	3
448	20250514	131400	493739225	9130	9130	9130	9130	0
449	20250514	131300	493739225	9130	9130	9130	9130	0
450	20250514	131200	493739225	9130	9130	9130	9130	0
451	20250514	131100	493739225	9130	9130	9130	9130	603
452	20250514	131000	488233835	9130	9140	9150	9130	2129
453	20250514	130900	468792555	9140	9140	9140	9140	0
454	20250514	130800	468792555	9140	9140	9140	9140	0
455	20250514	130700	468792555	9140	9160	9170	9140	323
456	20250514	130600	465837225	9170	9160	9170	9150	24
457	20250514	130500	465617455	9160	9160	9160	9160	0
458	20250514	130400	465617455	9160	9160	9160	9160	120
459	20250514	130300	464518255	9160	9160	9160	9160	1
460	20250514	130200	464509095	9160	9160	9160	9160	1
461	20250514	130100	464499935	9160	9160	9160	9150	79
462	20250514	130000	463776425	9160	9160	9160	9160	161
463	20250514	125900	462301665	9160	9160	9160	9160	0
464	20250514	125800	462301665	9160	9160	9160	9160	33
465	20250514	125700	461999385	9160	9160	9160	9160	75
466	20250514	125600	461312385	9160	9160	9160	9160	0
467	20250514	125500	461312385	9160	9160	9160	9160	0
468	20250514	125400	461312385	9160	9160	9160	9160	0
469	20250514	125300	461312385	9160	9160	9160	9160	0
470	20250514	125200	461312385	9160	9160	9160	9160	0
471	20250514	125100	461312385	9160	9160	9160	9130	944
472	20250514	125000	452669465	9160	9160	9160	9160	0
473	20250514	124900	452669465	9160	9160	9160	9160	0
474	20250514	124800	452669465	9160	9170	9170	9160	36
475	20250514	124700	452339495	9160	9160	9160	9160	0
476	20250514	124600	452339495	9160	9160	9160	9160	0
477	20250514	124500	452339495	9160	9160	9160	9160	0
478	20250514	124400	452339495	9160	9160	9160	9160	65
479	20250514	124300	451744095	9160	9160	9160	9160	20
480	20250514	124200	451560895	9160	9160	9160	9160	2
481	20250514	124100	451542575	9170	9170	9170	9170	21
482	20250514	124000	451350005	9160	9160	9160	9160	50
483	20250514	123900	450892005	9160	9160	9160	9160	12
484	20250514	123800	450782085	9160	9160	9160	9160	58
485	20250514	123700	450250805	9155	9155	9155	9155	14
486	20250514	123600	450122635	9150	9150	9150	9150	0
487	20250514	123500	450122635	9150	9150	9150	9150	0
488	20250514	123400	450122635	9150	9140	9150	9140	3585
489	20250514	123300	417324100	9140	9140	9140	9140	32
490	20250514	123200	417031620	9140	9140	9140	9140	1
491	20250514	123100	417022480	9140	9140	9140	9140	0
492	20250514	123000	417022480	9140	9130	9140	9130	14
493	20250514	122900	416894620	9130	9130	9130	9130	5
494	20250514	122800	416848970	9120	9130	9130	9120	193
495	20250514	122700	415087070	9130	9130	9130	9130	1
496	20250514	122600	415077940	9130	9130	9130	9130	1
497	20250514	122500	415068810	9130	9130	9130	9130	0
498	20250514	122400	415068810	9130	9120	9130	9120	73
499	20250514	122300	414402900	9130	9130	9130	9130	2
500	20250514	122200	414384640	9120	9120	9120	9120	5
501	20250514	122100	414339040	9120	9110	9120	9110	473
502	20250514	122000	410029910	9110	9110	9110	9110	90
503	20250514	121900	409210010	9100	9100	9100	9100	100
504	20250514	121800	408300010	9100	9100	9100	9100	0
505	20250514	121700	408300010	9100	9100	9100	9100	1
506	20250514	121600	408290910	9100	9100	9100	9100	0
507	20250514	121500	408290910	9100	9100	9100	9100	15
508	20250514	121400	408154410	9100	9100	9100	9090	339
509	20250514	121300	405069670	9100	9090	9100	9090	13
510	20250514	121200	404951400	9090	9100	9100	9090	281
511	20250514	121100	402396900	9080	9080	9080	9080	0
512	20250514	121000	402396900	9080	9090	9090	9080	278
513	20250514	120900	399870050	9090	9090	9090	9090	48
514	20250514	120800	399433730	9090	9110	9110	9090	2768
515	20250514	120700	374245640	9120	9120	9120	9120	8
516	20250514	120600	374172680	9120	9120	9120	9120	23
517	20250514	120500	373962920	9120	9120	9120	9120	31
518	20250514	120400	373680200	9110	9120	9120	9110	25
519	20250514	120300	373452220	9120	9120	9120	9120	142
520	20250514	120200	372157180	9120	9140	9140	9120	75
521	20250514	120100	371472500	9140	9130	9140	9130	2
522	20250514	120000	371454230	9140	9140	9140	9140	1
523	20250514	115900	371445090	9140	9140	9140	9140	0
524	20250514	115800	371445090	9140	9140	9140	9140	1
525	20250514	115700	371435950	9140	9140	9140	9140	0
526	20250514	115600	371435950	9140	9140	9140	9140	114
527	20250514	115500	370393990	9140	9140	9140	9140	0
528	20250514	115400	370393990	9140	9140	9140	9140	0
529	20250514	115300	370393990	9140	9130	9140	9130	6
530	20250514	115200	370339200	9140	9140	9140	9140	0
531	20250514	115100	370339200	9140	9140	9140	9140	0
532	20250514	115000	370339200	9140	9140	9140	9140	0
533	20250514	114900	370339200	9140	9140	9140	9140	0
534	20250514	114800	370339200	9140	9140	9140	9140	7
535	20250514	114700	370275220	9120	9120	9120	9120	1
536	20250514	114600	370266100	9140	9140	9140	9140	0
537	20250514	114500	370266100	9140	9140	9140	9140	64
538	20250514	114400	369681140	9140	9130	9140	9120	145
539	20250514	114300	368357470	9140	9140	9140	9140	0
540	20250514	114200	368357470	9140	9140	9140	9140	24
541	20250514	114100	368138110	9140	9140	9140	9140	0
542	20250514	114000	368138110	9140	9140	9140	9140	0
543	20250514	113900	368138110	9140	9140	9140	9140	0
544	20250514	113800	368138110	9140	9140	9140	9140	62
545	20250514	113700	367571430	9140	9140	9140	9140	0
546	20250514	113600	367571430	9140	9140	9140	9140	0
547	20250514	113500	367571430	9140	9140	9140	9140	0
548	20250514	113400	367571430	9140	9140	9140	9140	0
549	20250514	113300	367571430	9140	9140	9140	9140	0
550	20250514	113200	367571430	9140	9140	9140	9140	279
551	20250514	113100	365021370	9140	9140	9140	9140	0
552	20250514	113000	365021370	9140	9140	9140	9140	0
553	20250514	112900	365021370	9140	9140	9140	9140	0
554	20250514	112800	365021370	9140	9140	9140	9140	0
555	20250514	112700	365021370	9140	9140	9140	9140	9
556	20250514	112600	364939110	9140	9140	9140	9140	32
557	20250514	112500	364646630	9130	9130	9130	9130	0
558	20250514	112400	364646630	9130	9130	9130	9130	0
559	20250514	112300	364646630	9130	9130	9130	9130	0
560	20250514	112200	364646630	9130	9130	9130	9130	0
561	20250514	112100	364646630	9130	9140	9140	9130	111
562	20250514	112000	363633180	9140	9140	9140	9140	13
563	20250514	111900	363514360	9140	9135	9140	9110	269
564	20250514	111800	361060310	9140	9140	9140	9140	0
565	20250514	111700	361060310	9140	9140	9140	9140	10
566	20250514	111600	360968910	9140	9140	9140	9140	73
567	20250514	111500	360301690	9140	9140	9140	9140	0
568	20250514	111400	360301690	9140	9140	9140	9140	1
569	20250514	111300	360292550	9130	9130	9130	9130	3
570	20250514	111200	360265160	9120	9120	9120	9120	0
571	20250514	111100	360265160	9120	9120	9120	9120	10
572	20250514	111000	360173960	9120	9120	9120	9120	0
573	20250514	110900	360173960	9120	9120	9120	9120	1
574	20250514	110800	360164840	9110	9110	9110	9110	0
575	20250514	110700	360164840	9110	9110	9110	9110	195
576	20250514	110600	358388390	9110	9110	9110	9110	337
577	20250514	110500	355318320	9110	9110	9110	9110	1978
578	20250514	110400	337298740	9110	9110	9110	9110	223
579	20250514	110300	335267210	9120	9100	9120	9100	56
580	20250514	110200	334756530	9100	9110	9110	9100	205
581	20250514	110100	332891000	9110	9110	9110	9110	0
582	20250514	110000	332891000	9110	9110	9110	9110	122
583	20250514	105900	331779580	9100	9110	9110	9100	22
584	20250514	105800	331579170	9110	9110	9110	9110	301
585	20250514	105700	328837060	9110	9110	9110	9110	51
586	20250514	105600	328372450	9110	9120	9120	9090	212
587	20250514	105500	326443160	9120	9120	9120	9120	0
588	20250514	105400	326443160	9120	9120	9120	9120	10
589	20250514	105300	326351960	9120	9120	9120	9120	0
590	20250514	105200	326351960	9120	9110	9120	9110	7
591	20250514	105100	326288170	9100	9120	9120	9100	38
592	20250514	105000	325942160	9120	9140	9140	9120	683
593	20250514	104900	319705780	9160	9160	9160	9160	0
594	20250514	104800	319705780	9160	9150	9160	9150	47
595	20250514	104700	319275590	9150	9150	9150	9150	46
596	20250514	104600	318854690	9130	9150	9150	9130	558
597	20250514	104500	313753560	9150	9160	9160	9140	229
598	20250514	104400	311657910	9150	9150	9150	9150	255
599	20250514	104300	309324660	9150	9150	9150	9150	47
600	20250514	104200	308894610	9150	9150	9150	9150	46
601	20250514	104100	308473710	9150	9150	9150	9150	47
602	20250514	104000	308043660	9130	9150	9150	9130	59
603	20250514	103900	307504050	9140	9140	9140	9140	46
604	20250514	103800	307083610	9140	9150	9150	9130	565
605	20250514	103700	301918390	9140	9140	9150	9130	55
606	20250514	103600	301415280	9150	9150	9150	9140	54
607	20250514	103500	300921200	9140	9140	9140	9140	318
608	20250514	103400	298014680	9130	9140	9140	9130	87
609	20250514	103300	297219600	9140	9130	9140	9130	49
610	20250514	103200	296772170	9130	9150	9150	9130	273
611	20250514	103100	294278000	9150	9150	9150	9150	9
612	20250514	103000	294195650	9150	9140	9150	9140	356
613	20250514	102900	290940790	9140	9140	9140	9130	268
614	20250514	102800	288493460	9140	9140	9150	9140	337
615	20250514	102700	285412910	9140	9150	9150	9120	172
616	20250514	102600	283842630	9150	9140	9150	9140	46
617	20250514	102500	283422040	9140	9140	9150	9140	82
618	20250514	102400	282672300	9140	9130	9140	9130	78
619	20250514	102300	281960080	9130	9130	9130	9130	97
620	20250514	102200	281074470	9130	9130	9130	9130	65
621	20250514	102100	280481020	9120	9130	9130	9120	105
622	20250514	102000	279522470	9130	9130	9130	9130	86
623	20250514	101900	278737290	9120	9130	9130	9120	103
624	20250514	101800	277797000	9130	9130	9130	9130	95
625	20250514	101700	276929650	9140	9130	9140	9120	157
626	20250514	101600	275495890	9130	9140	9150	9100	2263
627	20250514	101500	254860450	9140	9150	9150	9140	113
628	20250514	101400	253826600	9150	9150	9150	9150	46
629	20250514	101300	253405700	9150	9150	9150	9140	397
630	20250514	101200	249773370	9160	9160	9160	9160	88
631	20250514	101100	248967290	9160	9150	9160	9120	585
632	20250514	101000	243622560	9150	9150	9160	9140	620
633	20250514	100900	237949390	9150	9170	9170	9130	435
634	20250514	100800	233969950	9170	9160	9180	9150	844
635	20250514	100700	226234830	9150	9160	9160	9150	574
636	20250514	100600	220978750	9150	9160	9160	9140	411
637	20250514	100500	217219680	9150	9140	9160	9140	584
638	20250514	100400	211876580	9150	9150	9150	9130	292
639	20250514	100300	209207270	9150	9150	9150	9150	84
640	20250514	100200	208438670	9140	9150	9150	9140	83
641	20250514	100100	207679310	9150	9150	9150	9140	120
642	20250514	100000	206581420	9150	9140	9150	9140	51
643	20250514	095900	206115260	9150	9140	9150	9130	62
644	20250514	095800	205548580	9150	9150	9160	9140	806
645	20250514	095700	198172690	9150	9150	9150	9150	49
646	20250514	095600	197724340	9150	9150	9150	9150	46
647	20250514	095500	197303440	9140	9140	9140	9130	232
648	20250514	095400	195182970	9130	9120	9140	9120	107
649	20250514	095300	194205710	9120	9120	9130	9120	130
650	20250514	095200	193019920	9120	9120	9130	9090	1697
651	20250514	095100	177576670	9130	9140	9150	9130	332
652	20250514	095000	174543310	9140	9130	9140	9130	92
653	20250514	094900	173702890	9110	9110	9130	9110	165
654	20250514	094800	172198800	9110	9110	9120	9110	268
655	20250514	094700	169756150	9110	9090	9110	9070	467
656	20250514	094600	165510530	9090	9100	9100	9080	388
657	20250514	094500	161986590	9110	9110	9120	9110	8
658	20250514	094400	161913700	9110	9140	9140	9080	593
659	20250514	094300	156524000	9140	9120	9150	9110	492
660	20250514	094200	152036440	9120	9100	9120	9100	1164
661	20250514	094100	141441520	9090	9090	9090	9090	751
662	20250514	094000	134614930	9090	9110	9120	9090	353
663	20250514	093900	131404160	9120	9110	9120	9110	4
664	20250514	093800	131367700	9120	9100	9120	9090	1556
665	20250514	093700	117217800	9100	9120	9120	9100	331
666	20250514	093600	114204190	9120	9120	9120	9110	5
667	20250514	093500	114158600	9120	9130	9130	9110	79
668	20250514	093400	113438860	9130	9120	9130	9120	96
669	20250514	093300	112563330	9120	9110	9120	9110	1187
670	20250514	093200	101737900	9120	9130	9130	9090	660
671	20250514	093100	95727130	9130	9150	9160	9130	114
672	20250514	093000	94685570	9150	9130	9150	9130	557
673	20250514	092900	89595090	9130	9130	9130	9130	5
674	20250514	092800	89549440	9130	9130	9130	9130	12
675	20250514	092700	89439880	9120	9130	9130	9120	16
676	20250514	092600	89293820	9130	9120	9130	9120	50
677	20250514	092500	88837690	9130	9120	9130	9120	21
678	20250514	092400	88645990	9120	9130	9130	9120	54
679	20250514	092300	88153140	9130	9110	9140	9110	405
680	20250514	092200	84457840	9110	9110	9110	9110	33
681	20250514	092100	84157210	9110	9100	9120	9080	1376
682	20250514	092000	71633630	9110	9120	9120	9110	42
683	20250514	091900	71251000	9120	9120	9130	9120	34
684	20250514	091800	70940910	9120	9150	9150	9110	796
685	20250514	091700	63683420	9150	9140	9150	9110	2333
686	20250514	091600	42411070	9140	9140	9140	9140	30
687	20250514	091500	42136870	9140	9140	9140	9140	0
688	20250514	091400	42136870	9140	9160	9160	9140	393
689	20250514	091300	38541230	9170	9170	9170	9170	2
690	20250514	091200	38522890	9170	9170	9170	9170	3
691	20250514	091100	38495380	9170	9170	9170	9170	3
692	20250514	091000	38467870	9170	9160	9170	9150	76
693	20250514	090900	37771040	9170	9150	9170	9150	71
694	20250514	090800	37120360	9160	9150	9160	9140	152
695	20250514	090700	35729040	9150	9110	9150	9110	2303
696	20250514	090600	14705080	9110	9110	9120	9110	214
697	20250514	090500	12754380	9120	9110	9120	9110	159
698	20250514	090400	11304920	9120	9130	9130	9120	47
699	20250514	090300	10876200	9120	9130	9130	9110	517
700	20250514	090200	6159690	9130	9130	9130	9130	118
701	20250514	090100	5082350	9130	9130	9130	9130	115
702	20250514	090000	4032400	9120	9080	9120	9080	444